Dropsuite Limited (ASX:DSE)
Australia · Delayed Price · Currency is AUD 5.88
0.00 (0.00%)
Inactive · Last trade price on May 14, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | - | 404,932 |
| May 13, 2025 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | - | 207,822 |
| May 12, 2025 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | - | 203,124 |
| May 9, 2025 | 5.88 | 5.89 | 5.87 | 5.88 | 5.88 | - | 262,786 |
| May 8, 2025 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | - | 95,500 |
| May 7, 2025 | 5.87 | 5.88 | 5.86 | 5.88 | 5.88 | 0.68% | 504,683 |
| May 6, 2025 | 5.83 | 5.86 | 5.82 | 5.84 | 5.84 | 0.34% | 1,024,226 |
| May 5, 2025 | 5.82 | 5.83 | 5.80 | 5.82 | 5.82 | - | 328,636 |
| May 2, 2025 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | 0.17% | 41,896 |
| May 1, 2025 | 5.81 | 5.83 | 5.81 | 5.81 | 5.81 | - | 209,922 |
| Apr 30, 2025 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | - | 87,345 |
| Apr 29, 2025 | 5.81 | 5.82 | 5.80 | 5.81 | 5.81 | 0.17% | 111,810 |
| Apr 28, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.17% | 2,205,758 |
| Apr 24, 2025 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | - | 101,946 |
| Apr 23, 2025 | 5.80 | 5.83 | 5.80 | 5.81 | 5.81 | 0.17% | 132,599 |
| Apr 22, 2025 | 5.81 | 5.82 | 5.80 | 5.80 | 5.80 | -0.34% | 101,899 |
| Apr 17, 2025 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | 0.69% | 187,476 |
| Apr 16, 2025 | 5.78 | 5.80 | 5.77 | 5.78 | 5.78 | -0.17% | 246,397 |
| Apr 15, 2025 | 5.80 | 5.80 | 5.77 | 5.79 | 5.79 | 0.17% | 96,859 |
| Apr 14, 2025 | 5.80 | 5.80 | 5.75 | 5.78 | 5.78 | -0.34% | 80,852 |
| Apr 11, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | 5.80 | 0.17% | 212,506 |
| Apr 10, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | 1.40% | 235,209 |
| Apr 9, 2025 | 5.68 | 5.74 | 5.67 | 5.71 | 5.71 | 0.71% | 289,454 |
| Apr 8, 2025 | 5.63 | 5.71 | 5.63 | 5.67 | 5.67 | 0.71% | 220,091 |
| Apr 7, 2025 | 5.68 | 5.68 | 5.22 | 5.63 | 5.63 | -1.23% | 1,592,224 |
| Apr 4, 2025 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | -1.72% | 754,142 |
| Apr 3, 2025 | 5.80 | 5.80 | 5.78 | 5.80 | 5.80 | - | 296,100 |
| Apr 2, 2025 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | 0.17% | 112,624 |
| Apr 1, 2025 | 5.76 | 5.79 | 5.75 | 5.79 | 5.79 | 0.52% | 296,753 |
| Mar 31, 2025 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 0.17% | 113,539 |
| Mar 28, 2025 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | -0.17% | 71,962 |
| Mar 27, 2025 | 5.75 | 5.78 | 5.75 | 5.76 | 5.76 | - | 39,128 |
| Mar 26, 2025 | 5.76 | 5.78 | 5.75 | 5.76 | 5.76 | 0.17% | 62,588 |
| Mar 25, 2025 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | - | 387,482 |
| Mar 24, 2025 | 5.76 | 5.77 | 5.74 | 5.75 | 5.75 | - | 386,195 |
| Mar 21, 2025 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | - | 470,076 |
| Mar 20, 2025 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | - | 687,478 |
| Mar 19, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -0.17% | 414,622 |
| Mar 18, 2025 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | 0.17% | 62,380 |
| Mar 17, 2025 | 5.74 | 5.79 | 5.74 | 5.75 | 5.75 | 0.17% | 126,962 |
| Mar 14, 2025 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | - | 640,746 |
| Mar 13, 2025 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | - | 670,895 |
| Mar 12, 2025 | 5.75 | 5.75 | 5.72 | 5.74 | 5.74 | - | 1,431,326 |
| Mar 11, 2025 | 5.76 | 5.76 | 5.73 | 5.74 | 5.74 | -0.69% | 2,336,900 |
| Mar 10, 2025 | 5.77 | 5.78 | 5.76 | 5.78 | 5.78 | 0.35% | 472,062 |
| Mar 7, 2025 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -0.17% | 684,092 |
| Mar 6, 2025 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | - | 464,891 |
| Mar 5, 2025 | 5.79 | 5.79 | 5.76 | 5.77 | 5.77 | -0.35% | 925,403 |
| Mar 4, 2025 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 0.17% | 137,781 |
| Mar 3, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.17% | 50,690 |